Defiance Daily Target 2X Short MSTR ETF (SMST)

SMST
🏛️ 美国 →
32.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.05 34.76 32.01 32.15 1.0M
2025-09-25 31.29 35.65 31.29 34.08 2.4M
2025-09-24 28.53 29.97 27.55 29.91 1.0M
2025-09-23 27.65 29.18 27.32 29.13 0.8M
2025-09-22 27.67 28.85 26.97 27.83 1.3M
2025-09-19 26.06 27.59 25.29 26.45 0.8M
2025-09-18 28.16 28.38 24.22 25.81 1.8M
2025-09-17 28.39 30.38 27.55 29.28 1.2M
2025-09-16 29.45 30.20 28.36 28.37 0.8M
2025-09-15 29.35 30.99 29.18 29.71 1.0M
2025-09-12 29.50 29.76 28.25 29.08 0.7M
2025-09-11 29.95 30.72 29.49 30.07 1.1M
2025-09-10 29.00 30.83 27.61 30.04 1.1M
2025-09-09 29.37 30.41 29.10 29.69 0.8M
2025-09-08 29.76 30.78 28.94 29.42 1.0M
2025-09-05 28.63 31.29 28.26 28.40 1.3M
2025-09-04 29.58 31.73 29.10 29.98 1.1M
2025-09-03 27.59 29.91 27.20 29.49 0.8M
2025-09-02 28.82 29.32 26.50 27.68 1.7M
2025-08-29 28.87 29.22 28.07 28.92 1.5M
2025-08-28 26.97 28.54 26.73 28.17 1.0M
2025-08-27 26.78 27.74 26.28 27.71 1.2M
2025-08-26 27.82 28.00 26.23 26.28 1.1M
2025-08-25 27.43 28.22 26.46 27.61 1.4M
2025-08-22 29.61 29.85 25.30 25.51 2.0M
2025-08-21 28.75 29.52 28.15 29.09 1.6M
2025-08-20 28.83 31.27 27.78 28.00 2.2M
2025-08-19 25.58 29.80 25.44 29.37 1.8M
2025-08-18 26.02 26.30 25.05 25.58 1.1M
2025-08-15 24.44 26.03 24.44 25.19 1.3M
2025-08-14 23.60 25.26 23.47 24.35 1.4M
2025-08-13 21.53 23.12 21.41 22.39 1.2M
2025-08-12 21.22 22.39 21.16 21.92 1.2M
2025-08-11 20.91 21.44 19.78 21.32 1.8M
2025-08-08 21.61 22.50 20.40 21.84 1.6M
2025-08-07 22.87 22.94 20.69 21.15 1.9M
2025-08-06 24.62 24.79 23.33 23.44 0.8M
2025-08-05 23.51 24.74 23.00 24.49 1.2M
2025-08-04 25.20 26.17 22.82 22.92 1.7M
2025-08-01 23.48 26.20 23.25 26.10 3.0M
2025-07-31 22.58 22.80 21.21 22.10 1.2M
2025-07-30 22.85 23.32 21.97 23.03 0.8M
2025-07-29 21.79 23.55 21.78 23.09 0.6M
2025-07-28 20.75 22.13 20.72 22.11 0.7M
2025-07-25 21.94 22.25 21.38 21.89 0.9M
2025-07-24 21.07 21.90 20.50 20.98 0.7M
2025-07-23 20.26 21.85 20.19 21.20 1.3M
2025-07-22 19.65 21.13 19.27 19.91 1.8M
2025-07-21 19.58 20.08 18.96 19.98 1.6M
2025-07-18 17.99 20.34 17.81 20.25 2.2M
2025-07-17 18.04 18.38 17.69 17.99 1.6M
2025-07-16 18.33 18.57 17.59 17.71 2.1M
2025-07-15 18.61 18.95 17.72 18.78 2.8M
2025-07-14 18.54 19.10 17.68 18.17 2.9M
2025-07-11 20.08 20.74 19.24 19.66 1.9M
2025-07-10 21.95 22.01 20.89 20.96 1.3M
2025-07-09 23.23 23.93 21.52 21.59 1.0M
2025-07-08 23.46 24.29 23.24 23.83 0.6M
2025-07-07 23.13 24.01 22.88 24.00 1.1M
2025-07-03 23.45 23.45 21.84 23.05 1.6M
2025-07-02 26.41 26.55 22.86 23.29 1.6M
2025-07-01 24.99 27.59 24.73 27.36 1.1M
2025-06-30 25.98 26.64 23.49 23.93 1.7M
2025-06-27 26.60 26.79 24.83 26.78 1.4M
2025-06-26 26.48 26.73 25.63 26.42 0.9M
2025-06-25 26.67 27.50 26.04 26.13 1.1M
2025-06-24 28.34 28.75 26.74 27.84 1.1M
2025-06-23 30.21 30.73 28.98 29.45 1.1M
2025-06-20 28.58 29.78 28.13 29.02 0.9M
2025-06-18 28.91 29.44 28.38 29.21 1.0M
2025-06-17 28.30 29.43 27.84 28.28 1.0M
2025-06-16 26.50 27.96 26.49 27.28 1.0M
2025-06-13 28.37 28.99 27.10 27.18 1.3M
2025-06-12 27.83 28.46 26.12 27.65 1.1M
2025-06-11 26.09 27.55 25.95 26.69 0.7M
2025-06-10 25.78 27.12 25.78 26.16 0.8M
2025-06-09 27.99 28.25 25.64 26.05 1.2M
2025-06-06 28.34 29.50 27.78 28.75 1.1M
2025-06-05 27.43 30.31 27.27 29.68 1.3M
2025-06-04 27.32 28.64 27.23 27.80 0.7M
2025-06-03 28.27 29.48 26.48 27.03 1.7M
2025-06-02 30.19 30.25 28.46 29.36 0.8M
2025-05-30 29.93 31.53 29.42 29.89 1.0M
2025-05-29 29.82 31.04 29.18 29.68 1.3M
2025-05-28 30.21 31.70 29.83 30.79 1.1M
2025-05-27 28.14 30.85 28.09 29.54 1.1M
2025-05-23 27.13 30.20 27.04 29.99 1.3M
2025-05-22 24.20 26.20 22.80 26.00 1.7M
2025-05-21 24.40 26.60 23.20 25.60 2.6M
2025-05-20 24.60 25.40 24.00 24.00 1.2M
2025-05-19 27.40 27.40 24.40 24.40 1.4M
2025-05-16 26.20 27.80 25.40 26.20 1.4M
2025-05-15 25.00 27.00 24.60 26.60 1.5M
2025-05-14 24.20 25.20 23.40 24.40 1.1M
2025-05-13 25.00 26.20 23.80 23.80 1.4M
2025-05-12 24.10 26.59 24.00 26.20 1.5M
2025-05-09 24.20 26.00 23.00 24.80 1.3M
2025-05-08 25.80 26.40 23.80 25.00 2.0M
2025-05-07 28.00 28.78 27.40 28.00 1.4M
2025-05-06 30.20 30.35 28.80 29.00 1.3M
2025-05-05 29.40 30.80 28.20 28.80 1.1M
2025-05-02 28.10 29.00 26.80 28.00 1.2M
2025-05-01 28.30 30.00 26.40 29.80 1.5M
2025-04-30 31.20 33.00 29.60 30.20 1.5M
2025-04-29 32.20 32.60 29.60 29.80 0.9M
2025-04-28 31.80 34.79 31.60 32.00 1.0M
2025-04-25 35.30 35.40 31.40 32.40 1.2M
2025-04-24 1.86 1.88 1.79 1.79 22.3M
2025-04-23 1.74 1.93 1.74 1.85 28.3M
2025-04-22 2.09 2.11 1.80 1.88 44.8M
2025-04-21 2.14 2.36 2.05 2.23 23.8M
2025-04-17 2.30 2.41 2.20 2.25 14.9M
2025-04-16 2.43 2.45 2.23 2.33 29.8M
2025-04-15 2.32 2.41 2.21 2.34 19.0M
2025-04-14 2.35 2.53 2.29 2.35 24.4M
2025-04-11 2.97 3.07 2.44 2.54 28.4M
2025-04-10 2.99 3.38 2.91 3.18 32.8M
2025-04-09 5.18 5.24 2.51 2.78 50.7M
2025-04-08 4.07 5.48 3.94 5.41 31.8M
2025-04-07 4.63 4.82 3.66 4.41 42.4M
2025-04-04 4.01 4.59 3.61 3.78 56.2M
2025-04-03 4.00 4.23 3.73 4.10 31.1M
2025-04-02 3.78 3.81 3.28 3.42 26.7M
2025-04-01 3.96 4.31 3.55 3.59 30.1M
2025-03-31 4.27 4.54 3.91 4.09 35.8M
2025-03-28 3.47 4.07 3.42 4.06 26.0M
2025-03-27 3.39 3.48 3.17 3.36 19.3M
2025-03-26 3.13 3.43 3.06 3.25 22.7M
2025-03-25 3.20 3.27 3.01 3.05 22.2M
2025-03-24 3.66 3.79 3.13 3.16 25.0M
2025-03-21 4.20 4.28 3.92 3.98 14.9M
2025-03-20 4.12 4.27 3.85 4.05 26.6M
2025-03-19 4.43 4.55 3.83 4.00 34.5M
2025-03-18 4.70 5.00 4.45 4.67 28.5M
2025-03-17 4.43 4.73 4.28 4.36 21.6M
2025-03-14 5.29 5.35 4.22 4.27 28.2M
2025-03-13 5.83 6.19 5.46 5.77 25.0M
2025-03-12 5.70 6.46 5.49 5.81 21.3M
2025-03-11 6.85 7.65 5.77 5.93 30.9M
2025-03-10 6.13 7.48 5.96 7.21 51.2M
2025-03-07 5.04 5.58 4.66 5.41 36.3M
2025-03-06 5.04 5.23 4.35 4.85 31.3M
2025-03-05 6.12 6.40 4.62 4.73 29.4M
2025-03-04 8.39 8.62 5.16 6.28 32.0M
2025-03-03 5.28 8.04 5.18 7.74 28.0M
2025-02-28 8.74 9.20 7.38 7.52 20.0M
2025-02-27 7.10 8.65 6.87 8.64 18.0M
2025-02-26 8.51 8.58 7.27 7.33 24.0M
2025-02-25 7.36 8.49 7.24 8.18 41.7M
2025-02-24 5.81 6.90 5.81 6.66 21.1M
2025-02-21 5.08 5.99 5.04 5.98 14.2M
2025-02-20 5.21 5.51 5.08 5.21 9.8M
2025-02-19 4.84 5.43 4.75 5.37 14.5M
2025-02-18 4.83 5.14 4.76 4.94 12.6M
2025-02-14 5.24 5.27 4.60 4.83 13.8M
2025-02-13 5.20 5.49 5.08 5.26 10.0M
2025-02-12 5.61 5.65 5.05 5.19 15.2M
2025-02-11 5.06 5.47 4.88 5.44 12.4M
2025-02-10 5.03 5.20 4.81 4.99 8.5M
2025-02-07 4.98 5.24 4.68 5.22 21.7M
2025-02-06 4.91 5.44 4.75 5.29 18.2M
2025-02-05 4.64 5.05 4.55 4.97 12.8M
2025-02-04 4.85 4.88 4.52 4.66 16.0M
2025-02-03 5.83 5.85 4.64 4.70 32.0M
2025-01-31 4.93 5.16 4.56 5.09 18.5M
2025-01-30 4.76 4.98 4.47 4.92 16.8M
2025-01-29 4.98 5.26 4.82 4.89 19.0M
2025-01-28 4.83 5.14 4.71 5.05 17.8M
2025-01-27 4.93 5.40 4.51 4.74 34.1M
2025-01-24 4.05 4.65 4.05 4.58 24.8M
2025-01-23 4.20 4.22 3.80 4.16 42.5M
2025-01-22 3.93 4.20 3.82 4.07 22.6M
2025-01-21 3.74 4.23 3.58 3.85 38.6M
2025-01-17 4.02 4.11 3.68 3.71 26.2M
2025-01-16 4.65 4.97 4.36 4.43 19.6M
2025-01-15 4.70 4.83 4.38 4.60 25.4M
2025-01-14 5.15 5.53 4.72 5.14 28.4M
2025-01-13 6.27 6.48 5.60 5.61 24.0M
2025-01-10 5.60 5.98 5.35 5.64 24.4M
2025-01-08 5.43 5.97 5.14 5.52 30.7M
2025-01-07 4.66 5.37 4.54 5.22 38.4M
2025-01-06 5.35 5.82 4.25 4.35 28.2M
2025-01-03 7.58 7.63 5.50 5.68 24.8M
2025-01-02 7.72 8.18 7.15 7.72 22.9M